Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zte Corp (OP: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.020 4.195 4.020 4.150 10,318 -0.20(-4.60%)
Apr 28, 2022 4.235 4.390 4.090 4.350 5,531 +0.11(+2.72%)
Apr 27, 2022 4.040 4.320 4.040 4.235 33,707 +0.34(+8.59%)
Apr 26, 2022 3.850 3.900 3.850 3.900 2,258 -0.04(-0.89%)
Apr 25, 2022 3.760 3.935 3.760 3.935 2,448 -0.16(-4.02%)
Apr 22, 2022 3.930 4.155 3.930 4.100 6,027 +0.23(+5.94%)
Apr 21, 2022 4.220 4.220 3.860 3.870 4,527 -0.15(-3.73%)
Apr 20, 2022 4.130 4.130 4.020 4.020 3,578 -0.03(-0.74%)
Apr 19, 2022 3.990 4.150 3.900 4.050 53,028 +0.15(+3.98%)
Apr 18, 2022 3.875 3.930 3.860 3.895 14,439 -0.03(-0.76%)
Apr 14, 2022 4.260 4.260 3.880 3.925 30,623 +0.18(+4.95%)
Apr 13, 2022 3.810 3.810 3.740 3.740 1,367 -0.04(-1.06%)
Apr 12, 2022 3.730 3.810 3.730 3.780 4,113 -0.06(-1.56%)
Apr 11, 2022 3.900 3.900 3.740 3.840 2,788 -0.12(-3.03%)
Apr 08, 2022 3.950 3.980 3.930 3.960 3,475 -0.05(-1.37%)
Apr 07, 2022 4.000 4.020 3.950 4.015 4,792 +0.02(+0.62%)
Apr 06, 2022 4.005 4.030 3.970 3.990 3,642 -0.09(-2.20%)
Apr 05, 2022 4.100 4.100 4.020 4.080 4,023 -0.09(-2.16%)
Apr 04, 2022 4.240 4.240 4.140 4.170 15,988 +0.06(+1.46%)
Apr 01, 2022 4.090 4.150 4.090 4.110 10,631 +0.14(+3.53%)
Mar 31, 2022 3.980 4.090 3.970 3.970 3,473 -0.12(-2.93%)
Mar 30, 2022 4.030 4.220 4.030 4.090 5,300 -0.11(-2.62%)
Mar 29, 2022 4.300 4.300 4.110 4.200 11,184 -0.06(-1.50%)
Mar 28, 2022 4.150 4.280 4.150 4.264 4,433 +0.06(+1.52%)
Mar 25, 2022 4.090 4.290 4.090 4.200 13,567 -0.15(-3.45%)
Mar 24, 2022 4.410 4.540 4.320 4.350 37,309 -0.48(-9.94%)
Mar 23, 2022 4.920 4.930 4.690 4.830 75,244 +0.87(+21.97%)
Mar 22, 2022 3.830 3.960 3.830 3.960 5,548 +0.15(+3.94%)
Mar 21, 2022 3.840 3.840 3.810 3.810 4,080 -0.19(-4.75%)
Mar 18, 2022 3.850 4.040 3.740 4.000 24,154 +0.18(+4.71%)
Mar 17, 2022 3.800 3.860 3.750 3.820 13,417 -0.34(-8.17%)
Mar 16, 2022 3.760 4.160 3.630 4.160 43,992 +0.80(+23.90%)
Mar 15, 2022 3.330 3.360 3.300 3.357 13,982 -0.17(-4.89%)
Mar 14, 2022 3.550 3.630 3.530 3.530 3,025 -0.25(-6.61%)
Mar 11, 2022 3.840 3.840 3.780 3.780 64,461 -0.18(-4.55%)
Mar 10, 2022 4.000 4.025 3.960 3.960 1,045 -0.04(-1.00%)
Mar 09, 2022 4.008 4.120 3.940 4.000 8,844 +0.13(+3.36%)
Mar 08, 2022 3.910 3.910 3.840 3.870 2,123 -0.13(-3.25%)
Mar 07, 2022 4.070 4.180 4.000 4.000 3,312 -0.42(-9.40%)
Mar 04, 2022 4.500 4.500 4.360 4.415 1,964 -0.14(-3.18%)
Mar 03, 2022 4.610 4.610 4.560 4.560 3,602 -0.11(-2.25%)
Mar 02, 2022 4.600 4.710 4.600 4.665 11,773 -0.07(-1.37%)
Mar 01, 2022 4.760 4.760 4.730 4.730 8,098 -0.12(-2.47%)
Feb 28, 2022 4.855 4.890 4.850 4.850 3,311 -0.17(-3.29%)
Feb 25, 2022 4.880 5.040 4.980 5.015 3,339 +0.04(+0.91%)
Feb 24, 2022 4.840 4.970 4.810 4.970 2,651 -0.30(-5.69%)
Feb 23, 2022 5.000 5.270 5.000 5.270 2,121 +0.25(+4.98%)
Feb 18, 2022 5.020 210 -0.09(-1.80%)
Feb 17, 2022 5.112 5.112 5.112 5.112 440 +0.01(+0.20%)
Feb 16, 2022 4.950 5.102 4.950 5.102 5,728 -0.02(-0.35%)
Feb 15, 2022 5.100 5.190 5.100 5.120 881 +0.03(+0.59%)
Feb 14, 2022 5.120 5.120 5.065 5.090 1,037 -0.02(-0.39%)
Feb 11, 2022 5.020 5.360 5.020 5.110 538 -0.24(-4.49%)
Feb 09, 2022 5.350 171 +0.16(+3.08%)
Feb 08, 2022 5.280 5.300 5.140 5.190 1,583 -0.09(-1.70%)
Feb 07, 2022 5.284 5.284 5.280 5.280 805 -0.16(-2.94%)
Feb 04, 2022 5.390 5.440 5.390 5.440 1,012 -0.04(-0.82%)
Feb 02, 2022 5.485 5.485 5.485 5.485 570 +0.04(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.